KissMeData/489480/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250310	1999	2000	2000	1976	16054	32046271	00	0.00	N	5	-1
3	20250307	2000	1997	2000	1996	47557	95074077	00	0.00	N	2	3
4	20250306	1997	2000	2000	1997	11176	22326270	00	0.00	N	5	-3
5	20250305	2000	1998	2005	1997	31453	62905813	00	0.00	N	3	0
6	20250304	2000	1999	2005	1994	17148	34254772	00	0.00	N	3	0
7	20250228	2000	2000	2005	1994	20674	41354760	00	0.00	N	3	0
8	20250227	2000	1997	2000	1992	20309	40569474	00	0.00	N	2	2
9	20250226	1998	1996	1999	1995	2951	5891334	00	0.00	N	3	0
10	20250225	1998	1996	1999	1990	33320	66530508	00	0.00	N	2	2
11	20250224	1996	1990	1998	1990	13154	26251370	00	0.00	N	2	3
12	20250221	1993	1991	1996	1990	21310	42459974	00	0.00	N	2	3
13	20250220	1990	1990	1994	1987	12811	25516943	00	0.00	N	3	0
14	20250219	1990	1991	1993	1983	24167	48124666	00	0.00	N	3	0
15	20250218	1990	1987	1991	1981	15124	30085863	00	0.00	N	2	3
16	20250217	1987	1982	1992	1980	11750	23301145	00	0.00	N	5	-3
17	20250214	1990	1988	1992	1975	32207	64033923	00	0.00	N	2	2
18	20250213	1988	1985	1989	1984	37946	75404250	00	0.00	N	2	4
19	20250212	1984	1973	1987	1973	44624	88515426	00	0.00	N	2	11
20	20250211	1973	1971	1980	1970	28456	56177747	00	0.00	N	3	0
21	20250210	1973	1972	1976	1970	9164	18090259	00	0.00	N	5	-2
22	20250207	1975	1974	1976	1969	24503	48369217	00	0.00	N	2	1
23	20250206	1974	1960	1974	1951	73455	144599992	00	0.00	N	2	14
24	20250205	1960	1953	1970	1953	15588	30653313	00	0.00	N	5	-5
25	20250204	1965	1948	1970	1943	32233	63127081	00	0.00	N	2	17
26	20250203	1948	1953	1953	1941	30226	58787404	00	0.00	N	5	-5
27	20250131	1953	1949	1968	1948	20917	40878556	00	0.00	N	3	0
28	20250124	1953	1947	1960	1947	4486	8756066	00	0.00	N	2	3
29	20250123	1950	1956	1971	1944	33956	66697982	00	0.00	N	5	-6
30	20250122	1956	1956	1969	1948	19441	38107986	00	0.00	N	5	-1
31	20250121	1957	1973	1973	1957	5633	11041508	00	0.00	N	5	-16
32	20250120	1973	1975	1976	1964	25768	50738922	00	0.00	N	5	-2
33	20250117	1975	1972	1980	1964	15334	30196442	00	0.00	N	5	-4
34	20250116	1979	1979	1980	1970	80973	160126697	00	0.00	N	2	5
35	20250115	1974	1972	1975	1965	81318	160367970	00	0.00	N	2	8
36	20250114	1966	1956	1972	1941	169181	332355446	00	0.00	N	2	10
37	20250113	1956	1956	1961	1948	20905	40860776	00	0.00	N	3	0
38	20250110	1956	1952	1968	1949	47852	93589482	00	0.00	N	2	3
39	20250109	1953	1949	1960	1946	51179	99912765	00	0.00	N	2	2
40	20250108	1951	1952	1959	1951	28283	55172201	00	0.00	N	5	-9
41	20250107	1960	1937	1961	1937	113004	220515290	00	0.00	N	2	20
42	20250106	1940	1937	1942	1933	38895	75404182	00	0.00	N	2	3
43	20250103	1937	1932	1939	1931	40364	78165373	00	0.00	N	2	5
44	20250102	1932	1926	1938	1925	52810	102015705	00	0.00	N	2	5
45	20241230	1927	1921	1930	1921	28998	55843338	00	0.00	N	2	6
46	20241227	1921	1920	1924	1918	68489	131489364	00	0.00	N	2	1
47	20241226	1920	1929	1935	1915	71843	138023188	00	0.00	N	5	-9
48	20241224	1929	1930	1935	1924	51099	98582189	00	0.00	N	5	-1
49	20241223	1930	1934	1934	1925	77876	150228890	00	0.00	N	5	-1
50	20241220	1931	1935	1940	1929	127537	246336561	00	0.00	N	5	-3
51	20241219	1934	1936	1944	1931	142396	275964805	00	0.00	N	5	-2
52	20241218	1936	1942	1943	1929	118116	228438203	00	0.00	N	5	-7
53	20241217	1943	1919	1946	1919	232349	448425289	00	0.00	N	2	20
54	20241216	1923	1923	1939	1918	241128	463804768	00	0.00	N	5	-2
55	20241213	1925	1932	1932	1911	542685	1042007092	00	0.00	N	5	-8
56	20241212	1933	1950	1952	1926	1847470	3578352278	00	0.00	N	5	-21
57	20241211	1954	3700	4050	1954	64643960	199516166759	00	0.00	N	5	-46